IST:PENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	14.05	14.38	14.05	14.37	14.37	2.72%	1,615,852
Feb 6, 2026	13.92	14.09	13.85	13.99	13.99	-0.07%	1,436,955
Feb 5, 2026	14.45	14.45	13.95	14.00	14.00	-2.51%	2,153,060
Feb 4, 2026	14.53	14.61	14.35	14.36	14.36	-	3,286,230
Feb 3, 2026	14.41	14.57	14.30	14.36	14.36	-0.07%	3,015,519
Feb 2, 2026	13.88	14.47	13.71	14.37	14.37	2.13%	4,074,713
Jan 30, 2026	14.30	14.43	14.04	14.07	14.07	-1.54%	2,396,833
Jan 29, 2026	14.42	14.47	14.18	14.29	14.29	-0.49%	3,249,338
Jan 28, 2026	14.16	14.44	14.16	14.36	14.36	1.41%	1,900,912
Jan 27, 2026	14.35	14.44	14.15	14.16	14.16	-1.32%	2,107,332
Jan 26, 2026	14.27	14.55	14.14	14.35	14.35	0.56%	2,506,788
Jan 23, 2026	14.20	14.39	14.12	14.27	14.27	0.99%	2,344,445
Jan 22, 2026	13.96	14.18	13.82	14.13	14.13	1.73%	2,349,552
Jan 21, 2026	13.93	14.20	13.81	13.89	13.89	-0.29%	2,297,169
Jan 20, 2026	14.19	14.26	13.86	13.93	13.93	-1.76%	2,289,328
Jan 19, 2026	13.91	14.25	13.91	14.18	14.18	2.31%	2,839,197
Jan 16, 2026	13.95	13.95	13.67	13.86	13.86	1.17%	2,058,887
Jan 15, 2026	13.59	13.84	13.55	13.70	13.70	1.03%	2,168,517
Jan 14, 2026	13.57	13.93	13.50	13.56	13.56	-0.07%	3,862,197
Jan 13, 2026	13.45	13.62	13.42	13.57	13.57	0.89%	1,712,089
Jan 12, 2026	13.39	13.61	13.39	13.45	13.45	0.45%	1,573,418
Jan 9, 2026	13.41	13.51	13.27	13.39	13.39	-0.07%	1,165,597
Jan 8, 2026	13.39	13.49	13.18	13.40	13.40	0.07%	1,365,612
Jan 7, 2026	13.59	13.77	13.37	13.39	13.39	-0.81%	1,425,169
Jan 6, 2026	13.38	13.63	13.35	13.50	13.50	0.90%	1,565,232
Jan 5, 2026	13.50	13.55	13.24	13.38	13.38	0.60%	1,487,745
Jan 2, 2026	13.04	13.42	13.04	13.30	13.30	1.60%	1,291,267
Dec 31, 2025	12.95	13.16	12.95	13.09	13.09	1.16%	1,161,693
Dec 30, 2025	12.97	13.18	12.86	12.94	12.94	-0.23%	1,467,452
Dec 29, 2025	13.68	13.81	12.97	12.97	12.97	-5.19%	2,218,855
Dec 26, 2025	13.29	13.83	13.26	13.68	13.68	2.93%	3,369,206
Dec 25, 2025	13.26	13.39	13.22	13.29	13.29	0.53%	1,094,884
Dec 24, 2025	13.73	13.81	13.05	13.22	13.22	-3.71%	4,021,519
Dec 23, 2025	13.64	13.99	13.45	13.73	13.73	1.25%	3,000,941
Dec 22, 2025	13.80	14.00	13.50	13.56	13.56	-1.38%	2,194,954
Dec 19, 2025	14.30	14.33	13.75	13.75	13.75	-3.58%	2,355,059
Dec 18, 2025	14.07	14.60	14.07	14.26	14.26	1.57%	4,277,602
Dec 17, 2025	13.89	14.53	13.81	14.04	14.04	1.08%	5,570,255
Dec 16, 2025	13.98	14.33	13.86	13.89	13.89	-0.57%	2,496,260
Dec 15, 2025	13.83	14.03	13.80	13.97	13.97	1.16%	2,123,475
Dec 12, 2025	13.84	14.05	13.73	13.81	13.81	-0.14%	1,432,369
Dec 11, 2025	13.90	14.01	13.79	13.83	13.83	-0.50%	1,331,762
Dec 10, 2025	13.91	14.16	13.88	13.90	13.90	-	2,346,513
Dec 9, 2025	13.76	14.04	13.71	13.90	13.90	1.46%	2,890,735
Dec 8, 2025	13.70	13.81	13.67	13.70	13.70	0.37%	1,748,823
Dec 5, 2025	13.90	13.92	13.64	13.65	13.65	-1.23%	1,335,332
Dec 4, 2025	13.63	13.95	13.57	13.82	13.82	1.47%	2,594,214
Dec 3, 2025	13.69	13.99	13.59	13.62	13.62	-0.58%	2,413,063
Dec 2, 2025	13.81	13.91	13.68	13.70	13.70	-0.80%	1,477,866
Dec 1, 2025	13.47	13.99	13.47	13.81	13.81	2.52%	2,001,684